Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Western Assets Emerging Markets Debt Fund Inc. (NY: EMD )

9.340 -0.020 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2010 5.232 5.284 5.223 5.281 650,800 +0.02(+0.35%)
Jun 29, 2010 5.351 5.360 5.256 5.263 383,184 -0.07(-1.37%)
Jun 25, 2010 5.336 5.339 5.275 5.336 145,888 +0.05(+0.86%)
Jun 24, 2010 5.302 5.308 5.247 5.290 181,392 -0.01(-0.26%)
Jun 23, 2010 5.305 5.336 5.272 5.304 296,029 -0.01(-0.14%)
Jun 22, 2010 5.327 5.366 5.290 5.311 273,624 -0.01(-0.17%)
Jun 21, 2010 5.333 5.336 5.290 5.320 345,520 +0.02(+0.46%)
Jun 18, 2010 5.296 5.317 5.244 5.296 234,359 +0.05(+0.93%)
Jun 17, 2010 5.232 5.253 5.214 5.247 251,873 +0.00(+0.06%)
Jun 16, 2010 5.195 5.256 5.189 5.244 308,414 +0.04(+0.79%)
Jun 15, 2010 5.205 5.217 5.156 5.203 479,235 -0.01(-0.21%)
Jun 14, 2010 5.189 5.223 5.186 5.214 211,794 +0.05(+1.00%)
Jun 11, 2010 5.132 5.165 5.080 5.162 288,648 +0.02(+0.35%)
Jun 10, 2010 5.102 5.150 5.090 5.144 691,096 +0.06(+1.13%)
Jun 09, 2010 5.087 5.116 5.053 5.087 271,761 +0.02(+0.30%)
Jun 08, 2010 5.099 5.100 5.038 5.071 297,516 -0.03(-0.53%)
Jun 07, 2010 5.093 5.138 5.065 5.099 248,581 -0.00(-0.06%)
Jun 04, 2010 5.102 5.120 5.014 5.102 468,419 -0.01(-0.12%)
Jun 03, 2010 5.087 5.111 5.059 5.108 305,496 +0.05(+0.90%)
Jun 02, 2010 5.050 5.099 5.041 5.062 255,283 +0.04(+0.84%)
Jun 01, 2010 5.083 5.111 5.020 5.020 778,189 -0.13(-2.47%)
May 28, 2010 5.147 5.177 5.044 5.147 601,057 +0.00(+0.06%)
May 27, 2010 5.147 5.156 5.126 5.144 251,068 +0.05(+1.07%)
May 26, 2010 5.132 5.174 5.090 5.090 6,605 +0.02(+0.48%)
May 25, 2010 4.923 5.077 4.905 5.065 672,174 -0.01(-0.18%)
May 24, 2010 4.905 5.120 4.905 5.074 526,595 +0.15(+3.08%)
May 21, 2010 4.823 4.943 4.684 4.923 829,974 -0.00(-0.06%)
May 20, 2010 4.959 4.959 4.917 4.926 859,938 -0.25(-4.74%)
May 19, 2010 5.177 5.214 5.099 5.171 521,399 -0.01(-0.23%)
May 18, 2010 5.274 5.274 5.166 5.183 411,947 -0.05(-0.86%)
May 17, 2010 5.292 5.292 5.162 5.229 454,227 -0.05(-1.02%)
May 14, 2010 5.283 5.328 5.244 5.283 263,285 -0.06(-1.18%)
May 13, 2010 5.355 5.364 5.331 5.346 219,931 +0.01(+0.11%)
May 12, 2010 5.316 5.364 5.277 5.340 284,688 +0.04(+0.79%)
May 11, 2010 5.244 5.301 5.244 5.298 352,538 +0.10(+1.85%)
May 10, 2010 5.235 5.235 5.186 5.201 539,532 +0.11(+2.25%)
May 07, 2010 5.012 5.123 4.982 5.087 645,734 +0.01(+0.12%)
May 06, 2010 5.223 5.259 4.681 5.081 1,783,307 -0.19(-3.59%)
May 05, 2010 5.301 5.319 5.256 5.271 647,048 -0.14(-2.61%)
May 04, 2010 5.424 5.424 5.386 5.412 357,906 -0.03(-0.50%)
May 03, 2010 5.427 5.445 5.415 5.439 349,265 +0.02(+0.42%)
Apr 30, 2010 5.460 5.463 5.415 5.416 267,250 -0.03(-0.52%)
Apr 29, 2010 5.466 5.472 5.442 5.445 204,023 +0.00(+0.06%)
Apr 28, 2010 5.463 5.487 5.439 5.442 233,524 +0.00(+0.06%)
Apr 27, 2010 5.478 5.487 5.439 5.439 443,803 -0.04(-0.77%)
Apr 26, 2010 5.499 5.499 5.475 5.481 287,814 -0.01(-0.11%)
Apr 23, 2010 5.484 5.490 5.457 5.487 317,918 +0.01(+0.22%)
Apr 22, 2010 5.469 5.478 5.439 5.475 398,350 +0.01(+0.17%)
Apr 21, 2010 5.496 5.496 5.463 5.466 267,692 -0.02(-0.33%)
Apr 20, 2010 5.451 5.484 5.442 5.484 355,654 +0.06(+1.05%)
Apr 19, 2010 5.406 5.430 5.406 5.427 255,580 +0.01(+0.11%)
Apr 16, 2010 5.478 5.478 5.409 5.421 293,467 -0.04(-0.77%)
Apr 15, 2010 5.433 5.466 5.418 5.463 254,927 +0.01(+0.16%)
Apr 14, 2010 5.406 5.454 5.394 5.454 555,968 +0.03(+0.61%)
Apr 13, 2010 5.403 5.421 5.397 5.421 234,943 +0.03(+0.55%)
Apr 12, 2010 5.397 5.406 5.391 5.391 425,926 +0.00(+0.00%)
Apr 09, 2010 5.397 5.415 5.383 5.391 534,766 +0.00(+0.06%)
Apr 08, 2010 5.388 5.394 5.377 5.388 303,950 +0.00(+0.00%)
Apr 07, 2010 5.394 5.397 5.377 5.388 469,017 -0.00(-0.06%)
Apr 06, 2010 5.391 5.406 5.380 5.391 366,933 -0.02(-0.39%)
Apr 05, 2010 5.448 5.454 5.377 5.412 286,410 -0.02(-0.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.